Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240816C00035000 | 2024-06-13 10:07AM EDT | 35.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CPB240816C00036000 | 2024-05-28 2:16PM EDT | 36.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| CPB240816C00037000 | 2024-03-11 3:13PM EDT | 37.00 | 6.73 | 5.90 | 7.60 | 0.00 | - | 15 | 52 | 0.00% |
| CPB240816C00038000 | 2024-06-13 2:51PM EDT | 38.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| CPB240816C00039000 | 2024-06-10 3:11PM EDT | 39.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 0.00% |
| CPB240816C00040000 | 2024-06-13 2:51PM EDT | 40.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| CPB240816C00041000 | 2024-06-17 1:34PM EDT | 41.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 97 | 0.00% |
| CPB240816C00042000 | 2024-06-18 9:52AM EDT | 42.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 0.00% |
| CPB240816C00043000 | 2024-06-17 2:43PM EDT | 43.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
| CPB240816C00044000 | 2024-06-18 3:18PM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| CPB240816C00045000 | 2024-06-18 1:50PM EDT | 45.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9 | 280 | 0.10% |
| CPB240816C00046000 | 2024-06-17 3:26PM EDT | 46.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 185 | 1.56% |
| CPB240816C00047000 | 2024-06-18 12:06PM EDT | 47.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 3.13% |
| CPB240816C00048000 | 2024-06-17 2:16PM EDT | 48.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 464 | 3.13% |
| CPB240816C00049000 | 2024-06-14 12:43PM EDT | 49.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 6.25% |
| CPB240816C00050000 | 2024-06-18 12:06PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| CPB240816C00055000 | 2024-05-24 10:04AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| CPB240816C00060000 | 2024-03-05 12:49PM EDT | 60.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.17% |
| CPB240816C00065000 | 2024-03-19 9:39AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 56.15% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240816P00025000 | 2024-02-22 12:04PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 89.75% |
| CPB240816P00030000 | 2024-04-23 1:11PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 25.00% |
| CPB240816P00035000 | 2024-06-14 11:50AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| CPB240816P00036000 | 2024-05-08 12:30PM EDT | 36.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 53 | 55.96% |
| CPB240816P00037000 | 2024-06-11 12:45PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 12.50% |
| CPB240816P00038000 | 2024-06-14 9:31AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 12.50% |
| CPB240816P00039000 | 2024-06-14 12:43PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 6.25% |
| CPB240816P00040000 | 2024-06-18 12:06PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| CPB240816P00041000 | 2024-06-14 12:46PM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| CPB240816P00042000 | 2024-06-17 2:06PM EDT | 42.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| CPB240816P00043000 | 2024-06-18 12:06PM EDT | 43.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 3.13% |
| CPB240816P00044000 | 2024-06-17 3:57PM EDT | 44.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 1.56% |
| CPB240816P00045000 | 2024-06-18 10:09AM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| CPB240816P00046000 | 2024-06-04 9:30AM EDT | 46.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| CPB240816P00047000 | 2024-06-17 9:46AM EDT | 47.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| CPB240816P00048000 | 2024-05-31 9:52AM EDT | 48.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| CPB240816P00049000 | 2024-04-24 9:42AM EDT | 49.00 | 4.80 | 4.10 | 4.30 | 0.00 | - | 4 | 25 | 19.83% |
| CPB240816P00050000 | 2024-06-17 9:45AM EDT | 50.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.